Historical Price

Filter Dates:
Historical price from Sep 01, 2017 to Oct 18, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/09/2017to 03/10/2017)
34.75 40.75 34.50 39.75 48,791,000
Previous 4 weeks
(23/08/2017 to 19/09/2017)
29.75 38.75 29.75 34.75 109,943,600
Daily Historical Data
18/10/2017 40.50 40.75 40.00 40.00 1,671,000
17/10/2017 40.75 42.00 40.25 40.25 3,964,500
16/10/2017 41.25 41.50 40.25 40.50 1,283,700
12/10/2017 41.00 42.00 40.00 41.25 3,672,500
11/10/2017 39.00 41.00 38.50 41.00 5,788,600
10/10/2017 39.00 39.50 38.00 38.75 2,913,100
09/10/2017 40.25 40.25 38.50 39.00 1,644,500
06/10/2017 40.00 40.25 39.00 40.00 2,870,300
05/10/2017 39.75 41.00 39.75 39.75 1,956,100
04/10/2017 39.50 41.00 39.25 39.75 8,341,800
03/10/2017 38.25 40.75 37.50 39.75 10,159,800
02/10/2017 38.00 38.25 37.25 37.75 2,546,100
29/09/2017 36.50 37.75 36.25 37.75 2,314,200
28/09/2017 36.25 37.25 36.00 36.50 1,226,000
27/09/2017 37.50 37.75 36.00 36.25 2,442,500
26/09/2017 36.75 37.75 36.75 37.00 2,145,900
25/09/2017 37.50 38.50 36.50 37.00 4,980,500
22/09/2017 36.25 37.75 36.00 37.75 6,529,400
21/09/2017 34.75 36.25 34.50 36.25 5,666,600
20/09/2017 34.75 36.25 34.50 34.50 10,780,000
19/09/2017 35.75 36.50 34.25 34.75 7,188,800
18/09/2017 37.25 37.50 35.25 35.50 4,231,800
15/09/2017 37.75 38.50 37.00 37.25 3,062,400
14/09/2017 37.25 38.25 37.00 37.75 3,754,800
13/09/2017 38.00 38.75 37.25 37.50 3,085,400
12/09/2017 35.50 38.75 35.50 38.25 9,329,400
11/09/2017 35.00 35.50 34.00 35.50 3,472,800
08/09/2017 34.50 36.25 34.50 35.00 4,033,000
07/09/2017 33.00 36.50 32.75 34.50 11,677,900
06/09/2017 32.75 33.00 32.50 33.00 1,855,100
05/09/2017 33.50 34.00 32.25 32.50 2,846,900
04/09/2017 31.50 34.25 31.50 33.50 6,546,900
01/09/2017 31.50 32.50 31.50 31.75 5,711,300

Remark : Volume from SET main board.